Indicators

Entegris Inc (NQ: ENTG )

132.60 +4.06 (+3.16%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	12.97	13.30	12.97	13.26	748,504	+0.23(+1.74%)
Jun 27, 2014	12.74	13.07	12.67	13.04	2,655,196	+0.17(+1.35%)
Jun 26, 2014	12.97	13.11	12.66	12.86	800,693	-0.13(-0.97%)
Jun 25, 2014	12.92	13.09	12.79	12.99	603,477	-0.06(-0.44%)
Jun 24, 2014	13.26	13.37	13.03	13.05	707,005	-0.17(-1.31%)
Jun 23, 2014	13.19	13.37	13.07	13.22	841,895	+0.10(+0.74%)
Jun 20, 2014	13.03	13.14	12.71	13.12	2,083,089	+0.50(+3.98%)
Jun 19, 2014	13.01	13.24	12.51	12.62	1,757,521	+0.35(+2.83%)
Jun 18, 2014	12.15	12.27	11.97	12.27	627,601	+0.10(+0.79%)
Jun 17, 2014	12.02	12.21	11.97	12.18	1,006,290	+0.14(+1.12%)
Jun 16, 2014	11.85	12.04	11.83	12.04	819,988	+0.19(+1.63%)
Jun 13, 2014	11.93	11.96	11.78	11.85	518,555	-0.01(-0.08%)
Jun 12, 2014	12.06	12.06	11.81	11.86	499,558	-0.19(-1.60%)
Jun 11, 2014	12.02	12.14	11.91	12.05	1,131,567	+0.14(+1.13%)
Jun 10, 2014	11.74	11.92	11.68	11.92	746,068	+0.27(+2.32%)
Jun 06, 2014	11.70	11.77	11.54	11.65	788,222	+0.05(+0.42%)
Jun 05, 2014	11.29	11.62	11.19	11.60	1,123,330	+0.33(+2.91%)
Jun 04, 2014	11.10	11.29	11.00	11.27	685,944	+0.14(+1.30%)
Jun 03, 2014	10.95	11.16	10.95	11.13	643,925	+0.05(+0.44%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.